致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 18.36 | 18.34 | -0.24 | -1.29% | 18.10 | 18.66 | 116262 | 21380.79 | 1.82% |
| 2024-05-10 | 18.50 | 18.58 | 0.00 | 0.00% | 18.15 | 18.77 | 118631 | 21871.99 | 1.86% |
| 2024-05-09 | 18.05 | 18.58 | 0.58 | 3.22% | 18.01 | 18.70 | 121982 | 22516.12 | 1.91% |
| 2024-05-08 | 18.29 | 18.00 | -0.29 | -1.59% | 17.96 | 18.42 | 120697 | 21926.34 | 1.89% |
| 2024-05-07 | 18.29 | 18.29 | 0.00 | 0.00% | 18.12 | 18.49 | 140021 | 25681.68 | 2.19% |
| 2024-05-06 | 17.80 | 18.29 | 1.16 | 6.77% | 17.80 | 18.62 | 363914 | 66673.49 | 5.70% |
| 2024-04-30 | 17.62 | 17.13 | -0.82 | -4.57% | 17.08 | 17.69 | 239738 | 41416.82 | 3.75% |
| 2024-04-29 | 17.17 | 17.95 | 1.19 | 7.10% | 16.68 | 18.20 | 355761 | 62431.61 | 5.57% |
| 2024-04-26 | 16.48 | 16.76 | 0.29 | 1.76% | 16.32 | 16.80 | 177820 | 29416.54 | 2.78% |
| 2024-04-25 | 16.45 | 16.47 | -0.10 | -0.60% | 16.43 | 16.60 | 123345 | 20353.23 | 1.93% |
| 2024-04-24 | 16.58 | 16.57 | -0.06 | -0.36% | 16.32 | 16.73 | 106704 | 17556.64 | 1.67% |
| 2024-04-23 | 16.63 | 16.63 | -0.01 | -0.06% | 16.56 | 16.98 | 114024 | 19025.81 | 1.78% |
| 2024-04-22 | 17.07 | 16.64 | -0.28 | -1.65% | 16.62 | 17.10 | 131582 | 22110.25 | 2.06% |
| 2024-04-19 | 16.92 | 16.92 | 0.02 | 0.12% | 16.84 | 17.16 | 110995 | 18864.30 | 1.74% |
| 2024-04-18 | 16.70 | 16.90 | 0.07 | 0.42% | 16.65 | 17.23 | 166964 | 28336.03 | 2.61% |
| 2024-04-17 | 16.72 | 16.83 | 0.04 | 0.24% | 16.52 | 16.87 | 220059 | 36736.12 | 3.44% |
| 2024-04-16 | 16.72 | 16.79 | 0.90 | 5.66% | 16.34 | 17.07 | 407777 | 68195.66 | 6.38% |
| 2024-04-15 | 16.05 | 15.89 | -0.16 | -1.00% | 15.55 | 16.25 | 232315 | 36650.60 | 3.64% |
| 2024-04-12 | 16.34 | 16.05 | 0.25 | 1.58% | 15.96 | 16.56 | 259461 | 42052.54 | 4.06% |
| 2024-04-11 | 15.52 | 15.80 | 0.20 | 1.28% | 15.46 | 15.95 | 133888 | 21197.03 | 2.10% |
| 2024-04-10 | 15.37 | 15.60 | 0.15 | 0.97% | 15.35 | 15.68 | 103331 | 16040.39 | 1.62% |
| 2024-04-09 | 15.36 | 15.45 | 0.03 | 0.19% | 14.90 | 15.57 | 152972 | 23238.37 | 2.39% |
| 2024-04-08 | 15.90 | 15.42 | -0.48 | -3.02% | 15.40 | 16.04 | 88481 | 13821.63 | 1.39% |
| 2024-04-03 | 15.80 | 15.90 | 0.01 | 0.06% | 15.73 | 16.04 | 55558 | 8832.31 | 0.87% |
| 2024-04-02 | 15.99 | 15.89 | -0.11 | -0.69% | 15.80 | 15.99 | 53946 | 8557.82 | 0.84% |
| 2024-04-01 | 15.48 | 16.00 | 0.59 | 3.83% | 15.45 | 16.05 | 110386 | 17466.09 | 1.73% |
| 2024-03-29 | 15.34 | 15.41 | 0.01 | 0.06% | 15.27 | 15.44 | 53453 | 8198.99 | 0.84% |
| 2024-03-28 | 15.41 | 15.40 | 0.02 | 0.13% | 15.27 | 15.61 | 81724 | 12626.49 | 1.28% |
| 2024-03-27 | 15.64 | 15.38 | -0.33 | -2.10% | 15.38 | 15.78 | 76174 | 11827.72 | 1.19% |
| 2024-03-26 | 15.68 | 15.71 | -0.05 | -0.32% | 15.53 | 15.86 | 72248 | 11335.59 | 1.13% |
| 2024-03-25 | 15.61 | 15.76 | 0.23 | 1.48% | 15.47 | 16.13 | 123365 | 19504.78 | 1.93% |
| 2024-03-22 | 16.01 | 15.53 | -0.41 | -2.57% | 15.42 | 16.12 | 142260 | 22319.37 | 2.23% |
| 2024-03-21 | 16.02 | 15.94 | -0.09 | -0.56% | 15.92 | 16.15 | 69218 | 11079.48 | 1.08% |
| 2024-03-20 | 16.20 | 16.03 | -0.12 | -0.74% | 15.90 | 16.21 | 82777 | 13244.57 | 1.30% |
| 2024-03-19 | 16.31 | 16.15 | -0.19 | -1.16% | 16.14 | 16.31 | 77447 | 12535.96 | 1.21% |
| 2024-03-18 | 16.69 | 16.34 | -0.21 | -1.27% | 16.20 | 16.69 | 111938 | 18240.15 | 1.75% |
| 2024-03-15 | 16.53 | 16.55 | -0.11 | -0.66% | 16.39 | 16.70 | 63746 | 10507.17 | 1.00% |
| 2024-03-14 | 16.53 | 16.66 | 0.09 | 0.54% | 16.50 | 16.82 | 83314 | 13882.46 | 1.30% |
| 2024-03-13 | 16.80 | 16.57 | -0.23 | -1.37% | 16.45 | 17.38 | 167609 | 28148.77 | 2.62% |
| 2024-03-12 | 16.08 | 16.80 | 0.72 | 4.48% | 16.00 | 16.91 | 213459 | 35282.82 | 3.34% |
| 2024-03-11 | 15.77 | 16.08 | 0.26 | 1.64% | 15.66 | 16.09 | 79958 | 12685.51 | 1.25% |
| 2024-03-08 | 15.85 | 15.82 | -0.03 | -0.19% | 15.55 | 15.95 | 77705 | 12170.23 | 1.22% |
| 2024-03-07 | 15.98 | 15.85 | -0.07 | -0.44% | 15.84 | 16.18 | 58108 | 9304.85 | 0.91% |
| 2024-03-06 | 15.77 | 15.92 | 0.07 | 0.44% | 15.76 | 16.21 | 60884 | 9710.23 | 0.95% |
| 2024-03-05 | 15.96 | 15.85 | -0.15 | -0.94% | 15.71 | 15.96 | 77179 | 12221.98 | 1.21% |
| 2024-03-04 | 16.28 | 16.00 | -0.28 | -1.72% | 15.80 | 16.35 | 120276 | 19205.71 | 1.88% |
| 2024-03-01 | 16.38 | 16.28 | -0.13 | -0.79% | 16.16 | 16.44 | 78391 | 12751.07 | 1.23% |
| 2024-02-29 | 16.02 | 16.41 | 0.31 | 1.93% | 15.97 | 16.41 | 88828 | 14393.21 | 1.39% |
| 2024-02-28 | 16.43 | 16.10 | -0.34 | -2.07% | 16.04 | 16.63 | 107229 | 17549.73 | 1.68% |
| 2024-02-27 | 16.33 | 16.44 | 0.07 | 0.43% | 16.10 | 16.45 | 77085 | 12560.01 | 1.21% |
| 2024-02-26 | 16.58 | 16.37 | -0.07 | -0.43% | 16.21 | 16.58 | 79703 | 13065.52 | 1.25% |
| 2024-02-23 | 16.58 | 16.44 | -0.15 | -0.90% | 16.22 | 16.64 | 71695 | 11743.29 | 1.12% |
| 2024-02-22 | 16.63 | 16.59 | -0.20 | -1.19% | 16.40 | 16.77 | 77632 | 12838.66 | 1.22% |
| 2024-02-21 | 16.48 | 16.79 | 0.19 | 1.14% | 16.37 | 17.12 | 102293 | 17195.20 | 1.60% |
| 2024-02-20 | 16.07 | 16.60 | 0.44 | 2.72% | 16.05 | 16.74 | 118381 | 19371.61 | 1.85% |
| 2024-02-19 | 16.63 | 16.16 | -0.47 | -2.83% | 15.95 | 16.80 | 143973 | 23252.01 | 2.25% |
| 2024-02-08 | 16.49 | 16.63 | -0.02 | -0.12% | 16.48 | 17.42 | 196554 | 33557.63 | 3.08% |
| 2024-02-07 | 15.86 | 16.65 | 0.80 | 5.05% | 15.73 | 16.69 | 175010 | 28669.71 | 2.74% |
| 2024-02-06 | 15.02 | 15.85 | 0.53 | 3.46% | 14.95 | 15.89 | 122266 | 19041.69 | 1.91% |
| 2024-02-05 | 15.00 | 15.32 | 0.19 | 1.26% | 14.45 | 15.69 | 124991 | 18691.53 | 1.96% |